Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valkyrie Bitcoin Strategy ETF (NQ: BTF )

20.23 +0.63 (+3.21%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 20.22 20.22 19.44 19.60 17,951 -0.40(-2.00%)
Jun 13, 2024 20.07 20.37 19.77 20.00 38,022 -0.26(-1.28%)
Jun 12, 2024 20.77 20.98 20.23 20.26 35,525 +0.07(+0.35%)
Jun 11, 2024 20.40 20.40 19.67 20.19 67,111 -0.80(-3.81%)
Jun 10, 2024 20.91 21.22 20.91 20.99 33,267 -0.02(-0.12%)
Jun 07, 2024 21.64 21.80 20.68 21.01 84,820 -0.53(-2.44%)
Jun 06, 2024 21.80 21.86 21.50 21.54 24,077 -0.38(-1.73%)
Jun 05, 2024 21.73 21.93 21.47 21.92 16,534 +0.35(+1.62%)
Jun 04, 2024 21.42 21.75 21.27 21.57 41,305 +0.31(+1.44%)
Jun 03, 2024 21.57 21.67 21.19 21.26 18,626 +0.19(+0.92%)
May 31, 2024 21.38 21.38 20.76 21.07 18,281 -0.13(-0.61%)
May 30, 2024 21.24 21.50 21.12 21.20 26,191 +0.24(+1.15%)
May 29, 2024 21.19 21.23 20.90 20.96 30,134 -0.41(-1.92%)
May 28, 2024 21.67 21.67 21.02 21.37 26,781 +0.16(+0.75%)
May 24, 2024 21.06 21.27 20.76 21.21 46,729 +0.13(+0.62%)
May 23, 2024 21.49 21.54 20.81 21.08 84,578 -0.23(-1.08%)
May 22, 2024 21.26 21.53 21.02 21.31 42,630 +0.12(+0.57%)
May 21, 2024 21.57 21.83 21.09 21.19 78,814 +0.70(+3.42%)
May 20, 2024 18.99 20.50 18.89 20.49 63,956 +1.53(+8.07%)
May 17, 2024 18.76 19.05 18.69 18.96 47,888 +0.71(+3.89%)
May 16, 2024 18.52 18.55 18.11 18.25 15,753 -0.36(-1.93%)
May 15, 2024 18.19 18.64 18.16 18.61 59,190 +1.08(+6.16%)
May 14, 2024 17.64 17.68 17.42 17.53 15,735 -0.43(-2.38%)
May 13, 2024 17.96 18.03 17.81 17.96 12,837 +0.52(+2.97%)
May 10, 2024 18.33 18.33 17.33 17.44 17,425 -0.61(-3.38%)
May 09, 2024 17.83 18.07 17.64 18.05 16,949 +0.12(+0.67%)
May 08, 2024 17.92 18.05 17.89 17.93 21,088 -0.29(-1.61%)
May 07, 2024 18.38 18.59 18.22 18.22 7,064 -0.10(-0.52%)
May 06, 2024 18.45 18.63 18.19 18.32 19,747 +0.10(+0.55%)
May 03, 2024 17.98 18.24 17.98 18.22 59,034 +0.67(+3.82%)
May 02, 2024 17.50 17.56 17.31 17.55 41,204 +0.58(+3.42%)
May 01, 2024 17.02 17.33 16.81 16.97 31,775 -0.30(-1.74%)
Apr 30, 2024 17.88 17.92 17.20 17.27 30,750 -1.37(-7.35%)
Apr 29, 2024 18.45 18.66 18.25 18.64 14,643 +0.00(+0.00%)
Apr 26, 2024 18.59 18.78 18.45 18.64 31,086 -0.22(-1.17%)
Apr 25, 2024 18.47 18.90 18.40 18.86 22,038 +0.20(+1.07%)
Apr 24, 2024 19.29 19.39 18.55 18.66 24,222 -0.64(-3.32%)
Apr 23, 2024 19.22 19.56 19.15 19.30 27,345 +0.10(+0.52%)
Apr 22, 2024 19.20 19.37 19.05 19.20 46,940 +0.52(+2.78%)
Apr 19, 2024 18.89 18.89 18.50 18.68 40,165 +0.26(+1.41%)
Apr 18, 2024 18.17 18.57 18.02 18.42 25,362 +0.54(+3.02%)
Apr 17, 2024 18.21 18.30 17.49 17.88 63,992 -0.41(-2.24%)
Apr 16, 2024 18.49 18.53 18.02 18.29 22,961 -0.21(-1.14%)
Apr 15, 2024 19.33 19.39 18.22 18.50 67,305 -0.88(-4.54%)
Apr 12, 2024 20.70 20.70 18.75 19.38 46,891 -1.46(-7.01%)
Apr 11, 2024 21.00 21.07 20.64 20.84 28,826 +0.05(+0.24%)
Apr 10, 2024 20.20 20.80 20.14 20.79 18,945 +0.19(+0.92%)
Apr 09, 2024 21.25 21.26 20.41 20.60 32,041 -1.07(-4.94%)
Apr 08, 2024 21.67 21.67 21.33 21.67 107,848 +1.85(+9.33%)
Apr 05, 2024 19.74 20.02 19.60 19.82 35,593 -0.31(-1.54%)
Apr 04, 2024 19.95 20.48 19.95 20.13 28,701 +0.53(+2.70%)
Apr 03, 2024 19.61 19.89 19.47 19.60 21,227 +0.10(+0.51%)
Apr 02, 2024 19.30 19.67 19.20 19.50 39,932 -1.19(-5.75%)
Apr 01, 2024 21.10 21.10 20.30 20.69 45,688 -0.47(-2.22%)
Mar 28, 2024 21.27 21.41 21.08 21.16 28,969 +0.59(+2.87%)
Mar 27, 2024 21.29 21.65 20.48 20.57 39,481 -0.37(-1.77%)
Mar 26, 2024 21.36 21.45 20.90 20.94 40,616 -0.48(-2.24%)
Mar 25, 2024 20.14 21.44 20.14 21.42 65,401 +1.97(+10.13%)
Mar 22, 2024 19.73 19.73 19.14 19.45 34,528 -0.52(-2.60%)
Mar 21, 2024 20.64 20.67 19.86 19.97 53,108 +0.05(+0.25%)
Mar 20, 2024 19.20 19.94 18.65 19.92 87,126 +0.36(+1.83%)
Mar 19, 2024 19.42 19.76 18.88 19.56 121,315 -0.82(-4.01%)
Mar 18, 2024 20.77 20.93 20.23 20.38 82,056 -0.94(-4.39%)
Mar 15, 2024 20.92 21.88 20.92 21.31 83,813 -0.32(-1.47%)
Mar 14, 2024 22.64 22.64 21.32 21.63 88,783 -1.33(-5.81%)
Mar 13, 2024 22.87 22.97 22.56 22.97 58,539 +0.41(+1.81%)
Mar 12, 2024 22.88 22.99 21.72 22.56 113,838 -0.32(-1.39%)
Mar 11, 2024 23.03 23.15 22.67 22.88 191,850 +0.68(+3.05%)
Mar 08, 2024 22.11 22.51 21.37 22.20 103,299 +0.29(+1.32%)
Mar 07, 2024 21.60 21.93 21.30 21.91 92,543 +0.33(+1.52%)
Mar 06, 2024 21.51 21.73 20.96 21.58 167,881 +2.15(+11.07%)
Mar 05, 2024 21.45 21.87 18.52 19.43 186,589 -1.48(-7.09%)
Mar 04, 2024 20.20 21.01 20.20 20.92 124,125 +1.11(+5.58%)
Mar 01, 2024 19.80 19.87 19.31 19.81 100,359 +0.32(+1.63%)
Feb 29, 2024 19.95 20.01 19.11 19.49 99,222 +0.60(+3.16%)
Feb 28, 2024 19.08 20.07 18.63 18.90 172,121 +0.64(+3.49%)
Feb 27, 2024 18.34 18.41 18.08 18.26 71,145 +0.49(+2.75%)
Feb 26, 2024 16.85 17.81 16.73 17.77 85,845 +1.24(+7.53%)
Feb 23, 2024 16.58 16.58 16.32 16.53 37,109 -0.32(-1.89%)
Feb 22, 2024 16.51 16.87 16.43 16.84 62,252 +0.52(+3.17%)
Feb 21, 2024 16.32 16.51 16.27 16.33 42,802 -0.46(-2.73%)
Feb 20, 2024 16.84 16.84 16.34 16.78 73,718 +0.59(+3.63%)
Feb 16, 2024 16.37 16.44 16.12 16.20 48,509 -0.15(-0.91%)
Feb 15, 2024 16.48 16.58 16.26 16.35 121,387 +0.19(+1.17%)
Feb 14, 2024 16.08 16.21 16.00 16.16 87,365 +0.77(+4.98%)
Feb 13, 2024 15.20 15.40 15.15 15.39 89,859 -0.15(-0.96%)
Feb 12, 2024 14.78 15.57 14.78 15.54 59,976 +0.83(+5.62%)
Feb 09, 2024 14.54 14.88 14.54 14.71 73,596 +0.50(+3.50%)
Feb 08, 2024 14.12 14.29 14.07 14.22 57,688 +0.22(+1.56%)
Feb 07, 2024 13.56 14.05 13.56 14.00 38,191 +0.33(+2.40%)
Feb 06, 2024 13.51 13.71 13.51 13.67 33,556 +0.39(+2.92%)
Feb 05, 2024 13.59 13.59 13.25 13.28 64,579 -0.13(-0.96%)
Feb 02, 2024 13.37 13.53 13.29 13.41 15,256 +0.02(+0.15%)
Feb 01, 2024 13.23 13.48 13.23 13.39 30,384 +0.07(+0.52%)
Jan 31, 2024 13.42 13.65 13.29 13.32 54,863 -0.44(-3.18%)
Jan 30, 2024 13.57 13.78 13.51 13.76 130,579 +0.30(+2.22%)
Jan 29, 2024 13.05 13.49 13.03 13.46 52,082 +0.29(+2.19%)
Jan 26, 2024 13.03 13.23 12.97 13.17 39,284 +0.51(+4.01%)
Jan 25, 2024 12.63 12.71 12.49 12.66 27,713 +0.07(+0.55%)
Jan 24, 2024 12.66 12.80 12.57 12.59 37,766 +0.09(+0.72%)
Jan 23, 2024 12.41 12.65 12.34 12.50 82,439 -0.57(-4.34%)
Jan 22, 2024 13.19 13.30 12.88 13.07 117,958 -0.63(-4.58%)
Jan 19, 2024 13.64 13.84 13.31 13.70 136,979 +0.19(+1.40%)
Jan 18, 2024 13.98 14.06 13.38 13.51 98,527 -0.56(-3.96%)
Jan 17, 2024 14.08 14.19 13.94 14.07 205,737 -0.20(-1.40%)
Jan 16, 2024 14.05 14.31 13.84 14.27 136,734 -0.05(-0.35%)
Jan 12, 2024 15.11 15.11 14.23 14.32 112,881 -0.56(-3.75%)
Jan 11, 2024 15.23 15.56 14.65 14.87 607,957 +0.42(+2.89%)
Jan 10, 2024 14.11 14.54 13.97 14.46 298,783 +0.59(+4.24%)
Jan 09, 2024 13.96 13.97 13.83 13.87 84,797 -0.34(-2.38%)
Jan 08, 2024 13.71 14.28 13.61 14.21 77,857 +0.77(+5.70%)
Jan 05, 2024 13.40 13.53 13.19 13.44 43,628 -0.14(-1.03%)
Jan 04, 2024 13.32 13.74 13.27 13.58 57,363 +0.39(+2.94%)
Jan 03, 2024 13.02 13.38 12.98 13.19 63,747 -0.78(-5.56%)
Jan 02, 2024 14.24 14.28 13.95 13.97 90,252 +0.65(+4.86%)
Dec 29, 2023 13.64 13.75 13.23 13.32 73,740 -0.30(-2.19%)
Dec 28, 2023 13.74 13.77 13.59 13.62 93,821 -0.17(-1.23%)
Dec 27, 2023 13.55 13.82 13.54 13.79 67,376 +0.63(+4.76%)
Dec 26, 2023 13.36 13.36 12.98 13.16 71,828 -0.55(-3.99%)
Dec 22, 2023 13.60 13.84 13.60 13.71 119,752 +0.23(+1.70%)
Dec 21, 2023 13.52 13.52 13.35 13.48 125,189 +0.19(+1.42%)
Dec 20, 2023 13.77 14.43 13.17 13.29 326,491 +0.30(+2.29%)
Dec 19, 2023 13.17 13.21 12.84 12.99 95,939 -0.01(-0.07%)
Dec 18, 2023 12.84 13.01 12.79 13.00 113,852 -0.25(-1.90%)
Dec 15, 2023 13.29 13.29 13.11 13.25 42,750 -0.24(-1.80%)
Dec 14, 2023 13.44 13.64 13.35 13.49 60,078 +0.08(+0.58%)
Dec 13, 2023 12.98 13.43 12.98 13.42 38,468 +0.48(+3.75%)
Dec 12, 2023 13.08 13.10 12.79 12.93 45,118 +0.05(+0.40%)
Dec 11, 2023 13.18 13.19 12.76 12.88 110,706 -1.15(-8.16%)
Dec 08, 2023 13.86 14.04 13.84 14.02 33,023 +0.26(+1.90%)
Dec 07, 2023 13.56 13.87 13.51 13.76 59,028 +0.19(+1.37%)
Dec 06, 2023 13.74 13.74 13.56 13.58 92,513 -0.05(-0.35%)
Dec 05, 2023 13.25 13.78 13.18 13.62 107,384 +0.43(+3.23%)
Dec 04, 2023 13.18 13.26 13.05 13.20 149,736 +0.86(+7.00%)
Dec 01, 2023 12.20 12.43 12.17 12.33 68,729 +0.31(+2.59%)
Nov 30, 2023 12.00 12.03 11.92 12.02 51,075 +0.09(+0.73%)
Nov 29, 2023 12.07 12.09 11.92 11.94 74,308 -0.30(-2.48%)
Nov 28, 2023 11.91 12.29 11.91 12.24 135,004 +0.50(+4.28%)
Nov 27, 2023 11.78 11.86 11.70 11.74 106,065 -0.56(-4.58%)
Nov 24, 2023 12.32 12.52 12.28 12.30 45,269 +0.11(+0.92%)
Nov 22, 2023 11.87 12.20 11.77 12.19 49,450 +0.36(+3.08%)
Nov 21, 2023 11.85 11.98 11.60 11.82 166,195 -0.23(-1.94%)
Nov 20, 2023 11.88 12.17 11.84 12.06 100,179 +0.42(+3.65%)
Nov 17, 2023 11.60 11.68 11.46 11.63 78,806 +0.05(+0.45%)
Nov 16, 2023 11.88 11.94 11.46 11.58 73,117 -0.55(-4.57%)
Nov 15, 2023 11.83 12.22 11.74 12.13 143,383 +0.60(+5.18%)
Nov 14, 2023 12.01 12.01 11.29 11.54 243,448 -0.59(-4.86%)
Nov 13, 2023 12.10 12.25 11.95 12.13 92,106 -0.11(-0.92%)
Nov 10, 2023 12.18 12.32 12.13 12.24 136,595 +0.30(+2.54%)
Nov 09, 2023 11.76 12.22 11.67 11.94 267,855 +0.57(+5.03%)
Nov 08, 2023 11.35 11.42 11.24 11.36 41,560 -0.08(-0.68%)
Nov 07, 2023 11.11 11.48 11.06 11.44 66,272 +0.16(+1.38%)
Nov 06, 2023 11.32 11.43 11.23 11.29 113,050 +0.34(+3.09%)
Nov 03, 2023 10.82 11.01 10.82 10.95 63,825 -0.09(-0.78%)
Nov 02, 2023 11.16 11.16 10.85 11.03 72,164 -0.03(-0.23%)
Nov 01, 2023 11.03 11.14 10.78 11.06 120,491 +0.10(+0.89%)
Oct 31, 2023 10.85 11.00 10.81 10.96 81,296 +0.05(+0.45%)
Oct 30, 2023 10.90 11.05 10.78 10.91 86,146 +0.21(+1.94%)
Oct 27, 2023 10.90 10.90 10.57 10.71 148,758 -0.12(-1.12%)
Oct 26, 2023 10.94 10.95 10.74 10.83 129,834 -0.25(-2.23%)
Oct 25, 2023 10.98 11.19 10.92 11.07 221,539 +0.32(+2.94%)
Oct 24, 2023 10.97 11.01 10.60 10.76 466,575 +0.74(+7.35%)
Oct 23, 2023 9.779 10.04 9.718 10.02 287,805 +0.57(+6.05%)
Oct 20, 2023 9.424 9.519 9.385 9.450 149,184 +0.27(+2.91%)
Oct 19, 2023 9.112 9.242 9.095 9.183 80,568 +0.16(+1.75%)
Oct 18, 2023 9.077 9.080 8.991 9.025 36,561 -0.10(-1.05%)
Oct 17, 2023 9.051 9.154 9.008 9.121 54,450 +0.03(+0.29%)
Oct 16, 2023 9.389 9.441 8.887 9.095 221,598 +0.53(+6.22%)
Oct 13, 2023 8.601 8.601 8.523 8.562 53,649 +0.04(+0.46%)
Oct 12, 2023 8.549 8.558 8.480 8.523 62,800 -0.04(-0.51%)
Oct 11, 2023 8.679 8.688 8.488 8.566 90,500 -0.20(-2.32%)
Oct 10, 2023 8.774 8.844 8.739 8.770 104,923 -0.08(-0.88%)
Oct 09, 2023 8.800 8.878 8.740 8.848 115,911 -0.14(-1.59%)
Oct 06, 2023 8.792 9.012 8.792 8.991 186,708 +0.17(+1.96%)
Oct 05, 2023 8.999 9.043 8.783 8.818 73,208 -0.06(-0.68%)
Oct 04, 2023 8.835 8.939 8.766 8.878 114,517 +0.13(+1.52%)
Oct 03, 2023 8.826 8.852 8.731 8.745 173,087 -0.23(-2.59%)
Oct 02, 2023 9.147 9.225 8.870 8.978 515,058 +0.33(+3.86%)
Sep 29, 2023 8.688 8.696 8.558 8.644 169,229 -0.09(-1.06%)
Sep 28, 2023 8.532 8.809 8.514 8.737 116,734 +0.30(+3.51%)
Sep 27, 2023 8.601 8.610 8.393 8.441 90,089 -0.00(-0.05%)
Sep 26, 2023 8.419 8.454 8.393 8.445 117,695 -0.04(-0.44%)
Sep 25, 2023 8.419 8.497 8.462 8.482 80,055 -0.05(-0.58%)
Sep 22, 2023 8.566 8.601 8.532 8.532 47,277 -0.03(-0.30%)
Sep 21, 2023 8.549 8.601 8.488 8.558 240,146 -0.12(-1.34%)
Sep 20, 2023 8.714 8.800 8.636 8.674 113,494 -0.10(-1.15%)
Sep 19, 2023 8.754 8.875 8.677 8.775 195,580 +0.13(+1.53%)
Sep 18, 2023 8.806 8.832 8.582 8.643 207,031 +0.13(+1.52%)
Sep 15, 2023 8.514 8.548 8.445 8.514 82,835 -0.09(-1.10%)
Sep 14, 2023 8.608 8.660 8.557 8.608 193,925 +0.18(+2.19%)
Sep 13, 2023 8.428 8.522 8.402 8.423 151,275 +0.02(+0.26%)
Sep 12, 2023 8.419 8.574 8.350 8.402 719,661 +0.36(+4.49%)
Sep 11, 2023 8.273 8.299 8.023 8.041 431,781 -0.31(-3.76%)
Sep 08, 2023 8.342 8.367 8.299 8.354 299,491 +0.01(+0.15%)
Sep 07, 2023 8.256 8.367 8.238 8.342 100,221 +0.07(+0.83%)
Sep 06, 2023 8.264 8.393 8.135 8.273 367,909 +0.00(+0.00%)
Sep 05, 2023 8.299 8.342 8.247 8.273 99,440 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.